Air Products & Chemicals Inc (APD)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 09/07/2025 |
507.029 |
0,65%
|
289,115
|
287,88
|
295,48
|
294,24
|
| 08/07/2025 |
474.101 |
1,15%
|
290,23
|
287,66
|
292,96
|
292,35
|
| 07/07/2025 |
488.032 |
-0,97%
|
291,25
|
287,605
|
296,99
|
289,02
|
| 04/07/2025 |
386.700 |
0,50%
|
288,76
|
288,50
|
292,67
|
291,84
|
| 03/07/2025 |
386.611 |
0,53%
|
285,98
|
285,06
|
292,77
|
292,01
|
| 02/07/2025 |
485.140 |
1,69%
|
278,94
|
276,49
|
290,51
|
290,30
|
| 01/07/2025 |
658.825 |
1,86%
|
280,27
|
276,49
|
287,23
|
285,47
|
| 30/06/2025 |
517.337 |
-0,10%
|
284,32
|
278,10
|
284,32
|
280,27
|
| 27/06/2025 |
1.200.043 |
-0,17%
|
282,09
|
280,96
|
284,75
|
282,35
|
| 26/06/2025 |
790.876 |
0,36%
|
280,33
|
280,215
|
283,34
|
283,00
|
| 25/06/2025 |
931.823 |
0,36%
|
274,525
|
273,1301
|
283,00
|
282,00
|
| 24/06/2025 |
877.030 |
2,86%
|
269,31
|
266,5387
|
281,01
|
281,00
|
| 23/06/2025 |
545.468 |
0,99%
|
270,50
|
266,5387
|
273,37
|
273,18
|
| 20/06/2025 |
430.905 |
-1,72%
|
278,00
|
270,47
|
278,00
|
270,50
|
| 19/06/2025 |
381.707 |
3,17%
|
277,00
|
275,225
|
285,82
|
275,38
|
| 18/06/2025 |
374.142 |
-0,60%
|
280,39
|
275,225
|
280,39
|
275,445
|
| 17/06/2025 |
471.810 |
-1,21%
|
282,75
|
277,01
|
284,0043
|
277,05
|
| 16/06/2025 |
471.124 |
0,02%
|
282,00
|
278,76
|
284,0043
|
280,43
|
| 13/06/2025 |
523.630 |
-1,03%
|
280,565
|
279,14
|
291,00
|
280,37
|
| 12/06/2025 |
301.476 |
0,38%
|
281,58
|
279,14
|
284,10
|
283,28
|
| 11/06/2025 |
605.519 |
0,12%
|
280,03
|
278,2901
|
285,00
|
282,21
|
| 10/06/2025 |
820.102 |
0,70%
|
279,92
|
277,72
|
282,22
|
281,88
|
| 09/06/2025 |
631.726 |
0,05%
|
281,10
|
277,4477
|
281,76
|
279,92
|
| 06/06/2025 |
691.206 |
1,29%
|
281,08
|
274,91
|
283,12
|
279,78
|
| 05/06/2025 |
623.110 |
-1,42%
|
283,29
|
276,20
|
284,88
|
276,22
|
| 04/06/2025 |
672.117 |
-1,09%
|
277,575
|
276,5385
|
285,00
|
280,21
|
| 03/06/2025 |
730.172 |
1,65%
|
276,50
|
275,5501
|
283,60
|
283,29
|
| 02/06/2025 |
637.499 |
-0,08%
|
278,91
|
275,5501
|
278,97
|
278,70
|
| 30/05/2025 |
1.014.772 |
2,07%
|
273,05
|
268,525
|
279,45
|
278,91
|
| 29/05/2025 |
743.705 |
0,52%
|
274,45
|
268,525
|
276,54
|
273,17
|
| 28/05/2025 |
605.280 |
-1,02%
|
271,93
|
271,43
|
276,54
|
271,76
|
| 27/05/2025 |
423.986 |
1,75%
|
271,01
|
271,01
|
274,8238
|
274,56
|
| 23/05/2025 |
275.415 |
0,22%
|
269,18
|
265,571
|
270,845
|
269,84
|
| 22/05/2025 |
527.221 |
-0,16%
|
274,46
|
265,571
|
274,89
|
269,24
|
| 21/05/2025 |
322.229 |
-2,18%
|
276,99
|
269,41
|
277,68
|
269,67
|
| 20/05/2025 |
616.944 |
-0,60%
|
276,13
|
274,90
|
278,63
|
275,67
|
| 19/05/2025 |
391.499 |
-0,57%
|
277,40
|
276,13
|
278,67
|
277,33
|
| 16/05/2025 |
404.875 |
1,64%
|
271,00
|
270,39
|
278,95
|
278,93
|
| 15/05/2025 |
665.410 |
1,08%
|
272,37
|
268,17
|
275,46
|
274,42
|
| 14/05/2025 |
426.094 |
-0,79%
|
276,77
|
268,17
|
282,56
|
271,48
|
| 13/05/2025 |
452.929 |
-0,93%
|
286,12
|
273,2805
|
286,12
|
273,64
|
| 12/05/2025 |
767.068 |
1,87%
|
278,50
|
273,85
|
281,75
|
276,21
|
| 09/05/2025 |
496.886 |
0,55%
|
266,19
|
264,51
|
272,395
|
271,13
|
| 08/05/2025 |
627.709 |
1,90%
|
268,65
|
260,00
|
271,963
|
269,64
|
| 07/05/2025 |
741.295 |
-1,13%
|
272,20
|
262,99
|
274,83
|
264,61
|
| 06/05/2025 |
655.217 |
-1,69%
|
274,36
|
266,66
|
276,84
|
267,62
|
| 05/05/2025 |
466.406 |
-1,95%
|
276,70
|
271,99
|
276,84
|
272,21
|
| 02/05/2025 |
805.016 |
2,01%
|
261,13
|
254,005
|
281,62
|
277,62
|
| 01/05/2025 |
2.144.817 |
0,40%
|
268,97
|
254,005
|
277,10
|
272,16
|
| 30/04/2025 |
1.283.350 |
-0,02%
|
268,665
|
264,76
|
273,02
|
271,09
|
| 29/04/2025 |
681.816 |
0,55%
|
266,15
|
265,11
|
273,02
|
270,93
|
| 28/04/2025 |
501.353 |
0,88%
|
260,00
|
260,00
|
270,06
|
269,45
|
| 25/04/2025 |
310.839 |
-0,65%
|
265,78
|
263,475
|
269,225
|
267,11
|
| 24/04/2025 |
363.204 |
1,55%
|
269,165
|
262,92
|
273,46
|
268,85
|
| 23/04/2025 |
394.731 |
-0,23%
|
260,135
|
259,08
|
273,46
|
264,74
|
| 22/04/2025 |
822.465 |
3,02%
|
261,74
|
254,04
|
267,385
|
265,36
|
| 21/04/2025 |
572.854 |
-2,02%
|
261,04
|
254,04
|
262,90
|
257,58
|
| 17/04/2025 |
838.668 |
0,61%
|
265,55
|
259,00
|
268,14
|
262,90
|
| 16/04/2025 |
735.732 |
-1,50%
|
267,02
|
259,00
|
270,98
|
261,32
|
| 15/04/2025 |
572.575 |
-2,67%
|
267,02
|
265,26
|
270,98
|
265,30
|
| 14/04/2025 |
418.871 |
1,33%
|
263,71
|
269,22
|
273,9999
|
272,58
|
| 11/04/2025 |
482.117 |
2,66%
|
263,01
|
260,33
|
270,09
|
269,01
|
| 10/04/2025 |
1.044.437 |
-3,02%
|
246,74
|
257,055
|
268,66
|
262,04
|
| 09/04/2025 |
1.197.739 |
8,66%
|
246,74
|
244,642
|
270,965
|
270,20
|
| 08/04/2025 |
663.564 |
-4,29%
|
266,23
|
243,81
|
266,50
|
248,61
|
| 07/04/2025 |
1.074.141 |
-1,66%
|
278,67
|
249,11
|
267,125
|
259,10
|
| 04/04/2025 |
903.471 |
-6,97%
|
289,99
|
262,69
|
278,29
|
263,47
|
| 03/04/2025 |
569.338 |
-4,01%
|
289,99
|
282,20
|
291,46
|
283,20
|
| 02/04/2025 |
393.037 |
0,52%
|
290,53
|
290,35
|
295,11
|
294,96
|
| 01/04/2025 |
340.150 |
0,11%
|
290,53
|
289,09
|
294,58
|
293,45
|
| 31/03/2025 |
432.015 |
0,91%
|
291,05
|
288,59
|
296,29
|
293,13
|
| 28/03/2025 |
265.663 |
-0,97%
|
296,42
|
292,16
|
297,00
|
292,27
|
| 27/03/2025 |
290.810 |
-0,06%
|
294,59
|
292,30
|
297,41
|
295,12
|
| 26/03/2025 |
352.066 |
0,72%
|
293,31
|
292,245
|
295,9892
|
295,26
|
| 25/03/2025 |
408.600 |
-0,10%
|
293,81
|
291,07
|
294,57
|
293,16
|
| 24/03/2025 |
524.837 |
0,62%
|
293,81
|
291,745
|
294,865
|
293,45
|
| 21/03/2025 |
584.828 |
-0,43%
|
290,10
|
287,35
|
291,67
|
291,65
|
| 20/03/2025 |
403.993 |
-0,37%
|
291,77
|
290,72
|
294,45
|
292,92
|
| 19/03/2025 |
409.386 |
0,75%
|
291,77
|
290,715
|
295,07
|
294,00
|
| 18/03/2025 |
575.704 |
-1,41%
|
296,77
|
289,39
|
296,345
|
291,82
|
| 17/03/2025 |
612.010 |
1,27%
|
292,685
|
289,955
|
296,76
|
295,62
|
| 14/03/2025 |
530.336 |
-0,32%
|
295,91
|
290,15
|
294,625
|
291,92
|
| 13/03/2025 |
480.409 |
-0,61%
|
294,69
|
291,73
|
296,34
|
292,85
|
| 12/03/2025 |
433.319 |
-1,15%
|
298,77
|
292,67
|
299,1029
|
294,65
|
| 11/03/2025 |
519.810 |
-1,85%
|
303,71
|
296,885
|
304,63
|
298,08
|
| 10/03/2025 |
641.896 |
-4,16%
|
309,97
|
301,43
|
316,385
|
303,71
|
| 07/03/2025 |
709.649 |
1,75%
|
309,56
|
309,88
|
318,64
|
316,41
|
| 06/03/2025 |
737.100 |
-0,20%
|
309,22
|
307,9926
|
312,645
|
310,96
|
| 05/03/2025 |
1.329.991 |
2,04%
|
311,81
|
305,9851
|
314,92
|
311,58
|
| 04/03/2025 |
874.083 |
-1,71%
|
311,81
|
304,74
|
312,28
|
305,35
|
| 03/03/2025 |
600.807 |
-1,74%
|
318,81
|
309,43
|
321,455
|
310,65
|
| 28/02/2025 |
399.662 |
1,20%
|
314,26
|
311,2497
|
316,74
|
316,15
|
| 27/02/2025 |
496.383 |
-0,46%
|
312,91
|
311,33
|
315,77
|
312,41
|
| 26/02/2025 |
572.442 |
-1,11%
|
316,47
|
313,04
|
317,35
|
313,85
|
| 25/02/2025 |
605.953 |
2,58%
|
308,87
|
310,08
|
318,25
|
317,36
|
| 24/02/2025 |
333.866 |
-0,20%
|
314,05
|
308,86
|
311,3176
|
309,39
|
| 21/02/2025 |
563.062 |
-1,40%
|
313,105
|
308,60
|
314,76
|
310,01
|
| 20/02/2025 |
621.195 |
-0,87%
|
316,05
|
313,48
|
317,70
|
314,28
|
| 19/02/2025 |
496.242 |
0,02%
|
315,28
|
313,41
|
317,22
|
317,05
|
| 18/02/2025 |
611.094 |
0,28%
|
315,28
|
311,68
|
317,35
|
317,00
|
